Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 10.56 | 10.79 | 10.55 | 10.69 | 2,032,687 | +0.12(+1.18%) |
Mar 30, 2006 | 10.58 | 10.67 | 10.48 | 10.57 | 1,631,032 | +0.02(+0.22%) |
Mar 29, 2006 | 10.73 | 10.75 | 10.52 | 10.55 | 3,505,549 | -0.23(-2.17%) |
Mar 28, 2006 | 10.73 | 10.84 | 10.66 | 10.78 | 2,221,436 | +0.08(+0.73%) |
Mar 27, 2006 | 10.83 | 10.90 | 10.65 | 10.70 | 2,609,600 | -0.02(-0.22%) |
Mar 24, 2006 | 10.79 | 10.88 | 10.61 | 10.72 | 1,993,241 | -0.03(-0.29%) |
Mar 23, 2006 | 10.69 | 10.79 | 10.56 | 10.76 | 2,921,570 | +0.08(+0.73%) |
Mar 22, 2006 | 10.59 | 10.70 | 10.49 | 10.68 | 2,795,908 | +0.06(+0.59%) |
Mar 21, 2006 | 10.55 | 10.63 | 10.51 | 10.62 | 2,900,240 | +0.07(+0.66%) |
Mar 20, 2006 | 10.41 | 10.58 | 10.36 | 10.55 | 4,537,569 | +0.15(+1.42%) |
Mar 17, 2006 | 10.30 | 10.43 | 10.21 | 10.40 | 3,955,901 | +0.16(+1.52%) |
Mar 16, 2006 | 10.04 | 10.28 | 10.00 | 10.24 | 3,515,957 | +0.17(+1.70%) |
Mar 15, 2006 | 10.28 | 10.28 | 9.900 | 10.07 | 4,537,312 | -0.25(-2.41%) |
Mar 14, 2006 | 10.17 | 10.38 | 9.783 | 10.32 | 6,223,337 | +0.16(+1.53%) |
Mar 13, 2006 | 10.60 | 10.63 | 10.13 | 10.16 | 6,209,203 | -0.46(-4.32%) |
Mar 10, 2006 | 10.62 | 10.76 | 10.47 | 10.62 | 3,258,723 | +0.01(+0.07%) |
Mar 09, 2006 | 10.24 | 10.70 | 10.23 | 10.62 | 4,291,513 | +0.37(+3.65%) |
Mar 08, 2006 | 10.24 | 10.30 | 10.06 | 10.24 | 1,927,583 | +0.00(+0.00%) |
Mar 07, 2006 | 10.19 | 10.24 | 10.02 | 10.24 | 3,430,384 | +0.01(+0.08%) |
Mar 06, 2006 | 10.34 | 10.36 | 10.16 | 10.23 | 2,714,703 | -0.15(-1.42%) |
Mar 03, 2006 | 10.58 | 10.58 | 10.37 | 10.38 | 2,413,398 | -0.22(-2.06%) |
Mar 02, 2006 | 10.66 | 10.67 | 10.39 | 10.60 | 4,311,044 | -0.13(-1.23%) |
Mar 01, 2006 | 10.53 | 10.81 | 10.20 | 10.73 | 4,857,119 | +0.20(+1.92%) |
Feb 28, 2006 | 10.95 | 10.92 | 10.53 | 10.53 | 6,595,568 | -0.42(-3.84%) |
Feb 27, 2006 | 10.95 | 11.03 | 10.90 | 10.95 | 4,805,724 | -0.03(-0.28%) |
Feb 24, 2006 | 11.02 | 11.04 | 10.90 | 10.98 | 2,414,811 | -0.04(-0.35%) |
Feb 23, 2006 | 11.00 | 11.11 | 10.97 | 11.02 | 1,912,421 | -0.04(-0.35%) |
Feb 22, 2006 | 11.24 | 11.25 | 11.02 | 11.06 | 3,748,521 | -0.10(-0.91%) |
Feb 21, 2006 | 11.39 | 11.39 | 11.13 | 11.16 | 3,052,885 | -0.25(-2.18%) |
Feb 17, 2006 | 12.00 | 12.00 | 11.36 | 11.41 | 1,899,701 | +0.00(+0.00%) |
Feb 16, 2006 | 11.45 | 11.46 | 11.37 | 11.41 | 2,400,677 | -0.04(-0.34%) |
Feb 15, 2006 | 11.40 | 11.64 | 11.32 | 11.45 | 2,544,199 | -0.02(-0.20%) |
Feb 14, 2006 | 11.31 | 11.55 | 11.27 | 11.47 | 2,179,806 | +0.12(+1.10%) |
Feb 13, 2006 | 11.25 | 11.40 | 11.24 | 11.35 | 1,485,326 | +0.03(+0.27%) |
Feb 10, 2006 | 11.25 | 11.34 | 11.23 | 11.32 | 1,455,003 | +0.02(+0.14%) |
Feb 09, 2006 | 10.98 | 11.35 | 10.97 | 11.30 | 3,543,325 | +0.30(+2.69%) |
Feb 08, 2006 | 10.94 | 11.06 | 10.92 | 11.00 | 1,980,777 | +0.05(+0.43%) |
Feb 07, 2006 | 10.96 | 10.97 | 10.84 | 10.96 | 4,111,758 | -0.02(-0.14%) |
Feb 06, 2006 | 11.14 | 11.18 | 10.97 | 10.97 | 4,338,283 | -0.16(-1.40%) |
Feb 03, 2006 | 11.14 | 11.16 | 11.07 | 11.13 | 5,068,868 | -0.09(-0.76%) |
Feb 02, 2006 | 11.27 | 11.29 | 11.10 | 11.21 | 2,858,225 | -0.05(-0.48%) |
Feb 01, 2006 | 11.13 | 11.32 | 11.10 | 11.27 | 5,552,499 | +0.12(+1.05%) |
Jan 31, 2006 | 11.17 | 11.18 | 11.06 | 11.15 | 5,563,292 | +0.05(+0.42%) |
Jan 30, 2006 | 10.84 | 11.36 | 10.68 | 11.11 | 16,257,898 | -0.86(-7.16%) |
Jan 27, 2006 | 12.08 | 12.19 | 11.95 | 11.96 | 3,095,928 | -0.11(-0.90%) |
Jan 26, 2006 | 12.06 | 12.23 | 12.02 | 12.07 | 5,243,998 | +0.02(+0.13%) |
Jan 25, 2006 | 12.30 | 12.30 | 11.95 | 12.06 | 3,860,177 | -0.26(-2.15%) |
Jan 24, 2006 | 12.83 | 12.83 | 12.29 | 12.32 | 3,742,482 | -0.51(-3.94%) |
Jan 23, 2006 | 12.64 | 12.83 | 12.55 | 12.83 | 2,571,953 | +0.18(+1.42%) |
Jan 20, 2006 | 12.83 | 12.83 | 12.55 | 12.65 | 3,681,836 | -0.19(-1.45%) |
Jan 19, 2006 | 12.90 | 12.90 | 12.78 | 12.83 | 2,334,120 | -0.06(-0.48%) |
Jan 18, 2006 | 12.83 | 12.94 | 12.79 | 12.90 | 1,502,672 | +0.06(+0.49%) |
Jan 17, 2006 | 12.84 | 12.86 | 12.72 | 12.83 | 2,376,650 | -0.05(-0.36%) |
Jan 13, 2006 | 13.00 | 13.01 | 12.58 | 12.88 | 4,465,615 | -0.26(-2.01%) |
Jan 12, 2006 | 13.08 | 13.15 | 12.94 | 13.15 | 1,720,588 | +0.07(+0.54%) |
Jan 11, 2006 | 13.07 | 13.09 | 13.02 | 13.08 | 2,588,656 | +0.04(+0.30%) |
Jan 10, 2006 | 13.08 | 13.09 | 12.95 | 13.04 | 2,326,668 | -0.06(-0.48%) |
Jan 09, 2006 | 13.05 | 13.11 | 12.98 | 13.10 | 1,456,030 | +0.02(+0.12%) |
Jan 06, 2006 | 13.05 | 13.08 | 12.96 | 13.08 | 2,639,280 | +0.04(+0.30%) |
Jan 05, 2006 | 13.04 | 13.04 | 12.90 | 13.04 | 2,960,887 | -0.04(-0.30%) |
Jan 04, 2006 | 13.01 | 13.08 | 12.87 | 13.08 | 1,882,869 | +0.08(+0.60%) |